Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.72-0.25 (-0.17%)
As of 10:13AM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201030C00130000 | 2020-09-25 1:46PM EDT | 130.00 | 16.10 | 18.65 | 19.95 | 0.00 | - | 1 | 1 | 195.02% |
| JNJ201030C00133000 | 2020-09-28 12:51PM EDT | 133.00 | 15.42 | 15.80 | 17.10 | 0.00 | - | 2 | 3 | 176.95% |
| JNJ201030C00135000 | 2020-09-28 10:26AM EDT | 135.00 | 14.00 | 14.10 | 15.25 | 0.00 | - | 2 | 2 | 166.87% |
| JNJ201030C00138000 | 2020-09-25 3:17PM EDT | 138.00 | 9.55 | 11.25 | 12.35 | 0.00 | - | 3 | 3 | 147.02% |
| JNJ201030C00140000 | 2020-09-28 2:50PM EDT | 140.00 | 9.25 | 9.75 | 10.15 | 0.00 | - | 1 | 8 | 134.33% |
| JNJ201030C00143000 | 2020-09-30 1:51PM EDT | 143.00 | 7.92 | 7.45 | 7.75 | +1.82 | +29.84% | 3 | 63 | 120.90% |
| JNJ201030C00144000 | 2020-09-30 1:49PM EDT | 144.00 | 7.10 | 6.75 | 7.35 | +1.45 | +25.66% | 21 | 60 | 119.73% |
| JNJ201030C00145000 | 2020-09-30 2:22PM EDT | 145.00 | 6.70 | 5.90 | 6.60 | +1.75 | +35.35% | 11 | 60 | 114.01% |
| JNJ201030C00146000 | 2020-09-30 2:32PM EDT | 146.00 | 5.70 | 5.25 | 5.80 | +1.55 | +37.35% | 8 | 89 | 109.18% |
| JNJ201030C00147000 | 2020-09-30 11:39AM EDT | 147.00 | 5.10 | 4.65 | 5.20 | +1.35 | +36.00% | 19 | 132 | 106.01% |
| JNJ201030C00148000 | 2020-09-30 3:37PM EDT | 148.00 | 4.40 | 4.20 | 4.60 | +1.15 | +35.38% | 25 | 144 | 103.64% |
| JNJ201030C00149000 | 2020-09-30 3:52PM EDT | 149.00 | 3.71 | 3.50 | 4.00 | +0.94 | +33.94% | 518 | 215 | 98.63% |
| JNJ201030C00150000 | 2020-09-30 2:24PM EDT | 150.00 | 3.50 | 3.15 | 3.50 | +0.91 | +35.14% | 79 | 292 | 96.97% |
| JNJ201030C00152500 | 2020-09-30 3:59PM EDT | 152.50 | 2.29 | 1.64 | 2.45 | +0.68 | +42.24% | 155 | 193 | 86.08% |
| JNJ201030C00155000 | 2020-09-30 3:43PM EDT | 155.00 | 1.49 | 1.24 | 1.72 | +0.45 | +43.27% | 66 | 166 | 85.40% |
| JNJ201030C00157500 | 2020-09-30 3:58PM EDT | 157.50 | 1.01 | 0.85 | 1.00 | +0.33 | +48.53% | 13 | 113 | 81.40% |
| JNJ201030C00160000 | 2020-09-30 2:21PM EDT | 160.00 | 0.60 | 0.44 | 0.65 | +0.15 | +33.33% | 86 | 730 | 77.93% |
| JNJ201030C00162500 | 2020-09-30 3:17PM EDT | 162.50 | 0.36 | 0.31 | 0.42 | +0.01 | +2.86% | 15 | 329 | 78.13% |
| JNJ201030C00165000 | 2020-09-30 12:38PM EDT | 165.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 26 | 124 | 78.91% |
| JNJ201030C00167500 | 2020-09-28 12:06PM EDT | 167.50 | 0.17 | 0.09 | 0.33 | 0.00 | - | 11 | 30 | 82.91% |
| JNJ201030C00170000 | 2020-09-30 2:41PM EDT | 170.00 | 0.13 | 0.09 | 0.20 | +0.04 | +44.44% | 71 | 77 | 83.79% |
| JNJ201030C00172500 | 2020-09-28 3:02PM EDT | 172.50 | 0.07 | 0.08 | 0.14 | 0.00 | - | 7 | 28 | 85.74% |
| JNJ201030C00175000 | 2020-09-23 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 55 | 60 | 84.77% |
| JNJ201030C00180000 | 2020-09-10 10:53AM EDT | 180.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.88% |
| JNJ201030C00190000 | 2020-09-28 9:56AM EDT | 190.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 112.89% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201030P00125000 | 2020-09-25 11:38AM EDT | 125.00 | 0.43 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 74.22% |
| JNJ201030P00130000 | 2020-09-28 1:49PM EDT | 130.00 | 0.41 | 0.07 | 0.42 | 0.00 | - | 3 | 60 | 62.70% |
| JNJ201030P00133000 | 2020-09-25 10:32AM EDT | 133.00 | 1.21 | 0.38 | 0.71 | 0.00 | - | 5 | 10 | 63.28% |
| JNJ201030P00135000 | 2020-09-30 11:10AM EDT | 135.00 | 0.60 | 0.53 | 0.82 | -0.18 | -23.08% | 9 | 114 | 58.30% |
| JNJ201030P00138000 | 2020-09-30 12:22PM EDT | 138.00 | 0.84 | 0.78 | 1.23 | -0.45 | -34.88% | 7 | 11 | 51.86% |
| JNJ201030P00139000 | 2020-09-30 3:20PM EDT | 139.00 | 1.10 | 0.89 | 1.12 | -0.37 | -25.17% | 6 | 29 | 48.93% |
| JNJ201030P00140000 | 2020-09-30 3:17PM EDT | 140.00 | 1.23 | 0.93 | 1.24 | -0.54 | -30.51% | 12 | 108 | 45.63% |
| JNJ201030P00141000 | 2020-09-30 11:53AM EDT | 141.00 | 1.48 | 1.31 | 1.54 | -0.48 | -24.49% | 36 | 168 | 45.17% |
| JNJ201030P00142000 | 2020-09-30 1:47PM EDT | 142.00 | 1.42 | 1.36 | 1.63 | -0.72 | -33.64% | 4 | 54 | 40.11% |
| JNJ201030P00143000 | 2020-09-30 3:28PM EDT | 143.00 | 1.95 | 1.56 | 1.84 | -0.60 | -23.53% | 33 | 74 | 36.45% |
| JNJ201030P00144000 | 2020-09-29 3:29PM EDT | 144.00 | 2.09 | 1.75 | 2.15 | -0.81 | -27.93% | 13 | 45 | 33.42% |
| JNJ201030P00145000 | 2020-09-30 2:01PM EDT | 145.00 | 2.43 | 2.14 | 2.43 | -0.82 | -25.23% | 91 | 96 | 28.47% |
| JNJ201030P00146000 | 2020-09-29 3:29PM EDT | 146.00 | 2.77 | 2.37 | 2.85 | -0.93 | -25.14% | 3 | 43 | 23.68% |
| JNJ201030P00147000 | 2020-09-30 2:28PM EDT | 147.00 | 2.87 | 2.70 | 3.15 | -1.18 | -29.14% | 14 | 72 | 0.00% |
| JNJ201030P00148000 | 2020-09-30 10:21AM EDT | 148.00 | 3.35 | 3.15 | 3.70 | -1.10 | -24.72% | 24 | 59 | 0.00% |
| JNJ201030P00149000 | 2020-09-30 9:36AM EDT | 149.00 | 3.90 | 3.65 | 4.15 | -0.94 | -19.42% | 16 | 62 | 0.00% |
| JNJ201030P00150000 | 2020-09-30 2:24PM EDT | 150.00 | 4.55 | 3.95 | 4.65 | -0.75 | -14.15% | 21 | 18 | 0.00% |
| JNJ201030P00155000 | 2020-09-21 12:03AM EDT | 155.00 | 7.45 | 7.20 | 7.85 | -0.64 | -7.91% | 10 | 1 | 0.00% |
| JNJ201030P00157500 | 2020-09-24 11:10AM EDT | 157.50 | 14.46 | 9.00 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ201030P00160000 | 2020-09-24 1:20PM EDT | 160.00 | 11.55 | 11.15 | 12.00 | -4.07 | -26.06% | 10 | 10 | 0.00% |
| JNJ201030P00165000 | 2020-09-24 1:20PM EDT | 165.00 | 20.27 | 15.85 | 16.90 | 0.00 | - | - | 10 | 0.00% |
© 2020 Verizon Media. All rights reserved.
